IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.58	52.61	52.44	52.46	52.46	-0.08%	4,773,178
Mar 12, 2026	52.64	52.64	52.46	52.50	52.50	-0.40%	4,546,831
Mar 11, 2026	52.77	52.77	52.68	52.71	52.71	-0.19%	3,467,926
Mar 10, 2026	52.80	52.89	52.79	52.81	52.81	-0.08%	3,918,811
Mar 9, 2026	52.77	52.87	52.74	52.85	52.85	0.09%	2,871,446
Mar 6, 2026	52.78	52.87	52.75	52.80	52.80	-0.06%	3,177,959
Mar 5, 2026	52.84	52.85	52.79	52.83	52.83	-0.08%	2,058,228
Mar 4, 2026	52.92	52.95	52.87	52.87	52.87	-0.08%	3,324,058
Mar 3, 2026	52.81	52.95	52.79	52.91	52.91	-0.02%	5,281,819
Mar 2, 2026	52.97	52.97	52.89	52.92	52.92	-0.58%	4,043,322
Feb 27, 2026	53.22	53.25	53.20	53.23	53.03	0.08%	3,378,459
Feb 26, 2026	53.14	53.19	53.14	53.19	52.99	0.04%	1,719,780
Feb 25, 2026	53.15	53.18	53.14	53.17	52.97	-	2,764,347
Feb 24, 2026	53.15	53.18	53.13	53.17	52.97	-0.04%	2,132,114
Feb 23, 2026	53.15	53.20	53.13	53.19	52.99	0.11%	1,635,756
Feb 20, 2026	53.14	53.15	53.11	53.13	52.93	-	1,776,508
Feb 19, 2026	53.10	53.13	53.09	53.13	52.93	0.04%	2,893,138
Feb 18, 2026	53.11	53.13	53.10	53.11	52.91	-0.02%	2,525,128
Feb 17, 2026	53.12	53.14	53.10	53.12	52.92	-0.02%	2,843,803
Feb 13, 2026	53.13	53.14	53.10	53.13	52.93	0.15%	2,773,525
Feb 12, 2026	53.01	53.06	53.00	53.05	52.85	0.11%	2,384,132
Feb 11, 2026	52.97	53.01	52.96	52.99	52.79	-0.08%	2,522,495
Feb 10, 2026	53.03	53.05	53.02	53.03	52.83	0.08%	2,128,546
Feb 9, 2026	52.98	53.01	52.97	52.99	52.79	0.02%	3,185,357
Feb 6, 2026	52.98	53.00	52.94	52.98	52.78	-0.02%	4,721,749
Feb 5, 2026	52.93	52.99	52.91	52.99	52.79	0.25%	3,442,856
Feb 4, 2026	52.84	52.87	52.83	52.86	52.66	-	2,672,640
Feb 3, 2026	52.84	52.87	52.83	52.86	52.66	-	5,346,349
Feb 2, 2026	52.92	52.92	52.85	52.86	52.66	-0.47%	3,090,418
Jan 30, 2026	53.06	53.12	53.06	53.11	52.72	0.11%	11,354,367
Jan 29, 2026	53.03	53.07	53.01	53.05	52.66	0.04%	3,080,406
Jan 28, 2026	53.04	53.04	52.99	53.03	52.64	0.02%	2,489,716
Jan 27, 2026	53.00	53.04	52.99	53.02	52.63	0.06%	6,324,419
Jan 26, 2026	52.98	53.01	52.98	52.99	52.60	0.02%	3,145,471
Jan 23, 2026	52.94	52.99	52.93	52.98	52.59	0.06%	3,384,852
Jan 22, 2026	52.93	52.95	52.92	52.95	52.56	-	4,950,053
Jan 21, 2026	52.91	52.96	52.91	52.95	52.56	0.13%	2,644,518
Jan 20, 2026	52.88	52.91	52.87	52.88	52.49	-0.08%	4,530,720
Jan 16, 2026	52.95	52.96	52.89	52.92	52.53	-0.04%	3,431,935
Jan 15, 2026	52.97	52.97	52.93	52.94	52.55	-0.06%	2,648,313
Jan 14, 2026	52.97	52.99	52.96	52.97	52.58	0.02%	7,362,563
Jan 13, 2026	52.94	52.96	52.92	52.96	52.57	0.11%	3,047,613
Jan 12, 2026	52.89	52.92	52.88	52.90	52.51	-0.02%	10,260,660
Jan 9, 2026	52.92	52.94	52.89	52.91	52.52	-	4,469,055
Jan 8, 2026	52.92	52.94	52.90	52.91	52.52	-0.04%	3,999,582
Jan 7, 2026	52.98	52.98	52.93	52.93	52.54	-0.02%	4,851,474
Jan 6, 2026	52.94	52.95	52.91	52.94	52.55	-	8,930,437
Jan 5, 2026	52.94	52.95	52.91	52.94	52.55	0.09%	3,161,097
Jan 2, 2026	52.89	52.92	52.87	52.89	52.50	0.02%	2,282,148
Dec 31, 2025	52.91	52.93	52.86	52.88	52.49	-0.09%	2,377,601